Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 23.05 | 23.05 | 23.03 | 23.03 | 23.03 | 1,000 |
09 May 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
08 May 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
07 May 2024 | 22.90 | 23.35 | 22.90 | 23.35 | 23.35 | 1,500 |
06 May 2024 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 2,050 |
03 May 2024 | 22.85 | 23.00 | 22.81 | 22.81 | 22.81 | 2,300 |
02 May 2024 | 22.82 | 22.82 | 22.80 | 22.80 | 22.80 | 630 |
01 May 2024 | 22.74 | 22.75 | 22.74 | 22.75 | 22.75 | 2,110 |
30 Apr 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
29 Apr 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
26 Apr 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
25 Apr 2024 | 22.14 | 22.39 | 22.14 | 22.39 | 22.39 | 400 |
24 Apr 2024 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 3,800 |
24 Apr 2024 | 0.30625 Dividend | |||||
23 Apr 2024 | 22.54 | 22.70 | 22.54 | 22.68 | 22.37 | 10,200 |
22 Apr 2024 | 22.51 | 22.90 | 22.51 | 22.90 | 22.59 | 4,800 |
19 Apr 2024 | 22.66 | 22.67 | 22.65 | 22.65 | 22.34 | 2,500 |
18 Apr 2024 | 22.75 | 22.75 | 22.65 | 22.65 | 22.34 | 2,400 |
17 Apr 2024 | 22.70 | 22.90 | 22.60 | 22.84 | 22.53 | 10,350 |
16 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.39 | 500 |
15 Apr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.75 | 1,503 |
12 Apr 2024 | 22.25 | 22.32 | 22.05 | 22.05 | 21.75 | 1,800 |
11 Apr 2024 | 22.10 | 22.10 | 22.05 | 22.05 | 21.75 | 1,394 |
10 Apr 2024 | 22.01 | 22.18 | 22.00 | 22.10 | 21.80 | 5,240 |
09 Apr 2024 | 22.18 | 22.19 | 22.09 | 22.18 | 21.88 | 3,400 |
08 Apr 2024 | 22.31 | 22.31 | 22.21 | 22.29 | 21.99 | 934 |
05 Apr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.01 | 825 |
04 Apr 2024 | 22.35 | 22.62 | 22.35 | 22.50 | 22.20 | 1,200 |
03 Apr 2024 | 22.19 | 22.30 | 22.19 | 22.30 | 22.00 | 1,225 |
02 Apr 2024 | 22.50 | 22.50 | 22.34 | 22.34 | 22.04 | 1,524 |
01 Apr 2024 | 22.61 | 22.62 | 22.61 | 22.62 | 22.31 | 510 |
28 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.39 | 1,600 |
27 Mar 2024 | 22.64 | 22.65 | 22.64 | 22.65 | 22.34 | 630 |
26 Mar 2024 | 22.89 | 22.89 | 22.50 | 22.50 | 22.20 | 3,168 |
25 Mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.45 | 402 |
22 Mar 2024 | 22.81 | 22.81 | 22.76 | 22.76 | 22.45 | 2,915 |
21 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.46 | 600 |
20 Mar 2024 | 22.82 | 23.00 | 22.79 | 22.79 | 22.48 | 3,247 |
19 Mar 2024 | 23.09 | 23.11 | 23.09 | 23.11 | 22.80 | 507 |
18 Mar 2024 | 23.13 | 23.14 | 23.13 | 23.13 | 22.82 | 500 |
15 Mar 2024 | 22.52 | 23.40 | 22.52 | 23.36 | 23.04 | 3,215 |
14 Mar 2024 | 22.55 | 22.65 | 22.55 | 22.65 | 22.34 | 1,141 |
13 Mar 2024 | 22.55 | 23.86 | 22.55 | 22.95 | 22.64 | 2,583 |
12 Mar 2024 | 22.36 | 22.50 | 22.36 | 22.48 | 22.18 | 2,380 |
11 Mar 2024 | 22.33 | 22.36 | 22.31 | 22.31 | 22.01 | 1,701 |
08 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.00 | - |
07 Mar 2024 | 22.30 | 22.30 | 22.23 | 22.30 | 22.00 | 2,005 |
06 Mar 2024 | 22.22 | 22.22 | 22.21 | 22.21 | 21.91 | 1,010 |
05 Mar 2024 | 22.35 | 22.35 | 22.19 | 22.20 | 21.90 | 1,640 |
04 Mar 2024 | 22.35 | 22.35 | 22.14 | 22.14 | 21.84 | 535 |
01 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.05 | - |
29 Feb 2024 | 22.34 | 22.35 | 22.34 | 22.35 | 22.05 | 504 |
28 Feb 2024 | 22.35 | 22.39 | 22.30 | 22.30 | 22.00 | 4,700 |
27 Feb 2024 | 22.30 | 22.36 | 22.30 | 22.35 | 22.05 | 7,500 |
26 Feb 2024 | 22.34 | 22.43 | 22.20 | 22.20 | 21.90 | 1,153 |
23 Feb 2024 | 22.25 | 22.34 | 22.25 | 22.30 | 22.00 | 3,162 |
22 Feb 2024 | 22.34 | 22.35 | 22.14 | 22.14 | 21.84 | 2,600 |
21 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.05 | 400 |
20 Feb 2024 | 22.42 | 22.43 | 22.24 | 22.43 | 22.13 | 4,100 |
16 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.85 | 1,000 |
15 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.85 | 100 |
14 Feb 2024 | 22.05 | 22.14 | 22.00 | 22.14 | 21.84 | 3,300 |
13 Feb 2024 | 22.00 | 22.04 | 22.00 | 22.00 | 21.70 | 2,700 |
12 Feb 2024 | 22.00 | 22.00 | 21.98 | 21.98 | 21.68 | 550 |
09 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 21.96 | 148 |
08 Feb 2024 | 22.10 | 22.15 | 22.10 | 22.15 | 21.85 | 350 |
07 Feb 2024 | 22.37 | 22.37 | 22.36 | 22.36 | 22.06 | 396 |
06 Feb 2024 | 22.10 | 22.17 | 22.10 | 22.17 | 21.87 | 1,235 |
05 Feb 2024 | 22.01 | 22.11 | 21.99 | 22.11 | 21.81 | 6,700 |
02 Feb 2024 | 21.80 | 21.80 | 21.74 | 21.80 | 21.51 | 1,360 |
01 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.46 | - |
31 Jan 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.46 | 175 |
30 Jan 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.46 | 100 |
29 Jan 2024 | 22.11 | 22.11 | 21.78 | 21.78 | 21.49 | 2,380 |
26 Jan 2024 | 21.93 | 22.11 | 21.93 | 22.11 | 21.81 | 2,800 |
25 Jan 2024 | 22.12 | 22.13 | 21.87 | 21.87 | 21.57 | 303 |
24 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | 100 |
24 Jan 2024 | 0.30625 Dividend | |||||
23 Jan 2024 | 22.70 | 22.70 | 22.26 | 22.51 | 21.90 | 4,750 |
22 Jan 2024 | 22.50 | 22.71 | 22.50 | 22.60 | 21.99 | 3,800 |
19 Jan 2024 | 22.65 | 22.69 | 22.50 | 22.50 | 21.89 | 2,810 |
18 Jan 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.14 | 500 |
17 Jan 2024 | 22.55 | 22.65 | 22.54 | 22.60 | 21.99 | 9,663 |
16 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 21.94 | - |
15 Jan 2024 | 22.36 | 23.17 | 22.36 | 22.55 | 21.94 | 1,500 |
12 Jan 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.00 | - |
11 Jan 2024 | 22.25 | 22.73 | 22.25 | 22.61 | 22.00 | 4,102 |
10 Jan 2024 | 22.25 | 22.40 | 22.24 | 22.25 | 21.65 | 3,445 |
09 Jan 2024 | 21.85 | 22.25 | 21.85 | 22.25 | 21.65 | 3,260 |
08 Jan 2024 | 21.89 | 22.40 | 21.89 | 22.40 | 21.80 | 2,221 |
05 Jan 2024 | 22.00 | 22.09 | 21.85 | 22.09 | 21.50 | 2,725 |
04 Jan 2024 | 21.94 | 21.95 | 21.76 | 21.95 | 21.36 | 600 |
03 Jan 2024 | 21.85 | 21.85 | 21.80 | 21.80 | 21.21 | 760 |
02 Jan 2024 | 21.92 | 21.92 | 21.85 | 21.85 | 21.26 | 500 |
29 Dec 2023 | 21.49 | 21.88 | 21.49 | 21.70 | 21.12 | 639 |
28 Dec 2023 | 21.77 | 21.80 | 21.61 | 21.80 | 21.21 | 400 |
27 Dec 2023 | 21.80 | 21.91 | 21.41 | 21.60 | 21.02 | 15,165 |
22 Dec 2023 | 21.53 | 21.80 | 21.52 | 21.80 | 21.21 | 8,600 |
21 Dec 2023 | 21.73 | 21.74 | 21.73 | 21.74 | 21.15 | 1,500 |
20 Dec 2023 | 21.31 | 21.81 | 21.31 | 21.73 | 21.14 | 7,601 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |